TWOU - 2U, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWOU191220C00007500 | 2019-11-13 9:34AM EST | 7.50 | 16.30 | 15.50 | 18.00 | 0.00 | - | 10 | 11 | 517.97% |
| TWOU191220C00012500 | 2019-11-12 2:15PM EST | 12.50 | 10.00 | 10.50 | 12.70 | 0.00 | - | 2 | 171 | 295.70% |
| TWOU191220C00015000 | 2019-11-22 3:59PM EST | 15.00 | 8.40 | 8.00 | 10.30 | 0.00 | - | 4 | 51 | 232.81% |
| TWOU191220C00017500 | 2019-12-03 3:47PM EST | 17.50 | 5.10 | 5.50 | 6.80 | 0.00 | - | 5 | 286 | 128.13% |
| TWOU191220C00020000 | 2019-12-05 12:38PM EST | 20.00 | 3.50 | 3.20 | 3.80 | +0.70 | +25.00% | 25 | 1,215 | 70.12% |
| TWOU191220C00022500 | 2019-12-05 2:23PM EST | 22.50 | 1.40 | 1.30 | 1.50 | -0.05 | -3.45% | 21 | 1,322 | 51.27% |
| TWOU191220C00025000 | 2019-12-03 3:06PM EST | 25.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 5 | 900 | 50.68% |
| TWOU191220C00030000 | 2019-12-05 12:38PM EST | 30.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 26 | 761 | 59.38% |
| TWOU191220C00035000 | 2019-11-13 3:18PM EST | 35.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 80 | 110.16% |
| TWOU191220C00040000 | 2019-11-01 2:51PM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 256 | 131.25% |
| TWOU191220C00045000 | 2019-09-17 9:59AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 679 | 132.03% |
| TWOU191220C00050000 | 2019-10-24 9:43AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 150.00% |
| TWOU191220C00055000 | 2019-11-06 2:13PM EST | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 165.63% |
| TWOU191220C00060000 | 2019-07-31 10:16AM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 61 | 220.70% |
| TWOU191220C00065000 | 2019-08-01 8:30AM EST | 65.00 | 0.13 | 0.35 | 0.25 | 0.00 | - | 2 | 59 | 271.48% |
| TWOU191220C00070000 | 2019-09-20 1:10PM EST | 70.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 231.25% |
| TWOU191220C00075000 | 2019-06-07 10:14AM EST | 75.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 3 | 83 | 318.36% |
| TWOU191220C00080000 | 2019-12-04 1:25PM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 223.44% |
| TWOU191220C00085000 | 2019-12-04 1:26PM EST | 85.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 273.44% |
| TWOU191220C00090000 | 2019-05-20 10:05AM EST | 90.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 8 | 83 | 312.11% |
| TWOU191220C00095000 | 2019-06-13 8:57AM EST | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 321.48% |
| TWOU191220C00100000 | 2019-11-04 1:28PM EST | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 300.00% |
| TWOU191220C00105000 | 2019-07-31 8:52AM EST | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 338.67% |
| TWOU191220C00115000 | 2019-06-07 10:14AM EST | 115.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 376.17% |
| TWOU191220C00120000 | 2019-06-16 11:02PM EST | 120.00 | 0.30 | 0.05 | 2.10 | 0.00 | - | 1 | 4 | 483.40% |
| TWOU191220C00125000 | 2019-06-16 11:02PM EST | 125.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 444.92% |
| TWOU191220C00130000 | 2019-06-16 11:02PM EST | 130.00 | 0.55 | 0.05 | 2.10 | 0.00 | - | 1 | 2 | 498.83% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWOU191220P00005000 | 2019-08-01 8:30AM EST | 5.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 18 | 436.72% |
| TWOU191220P00007500 | 2019-08-02 1:58PM EST | 7.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 351.56% |
| TWOU191220P00010000 | 2019-11-13 3:18PM EST | 10.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 147 | 224.22% |
| TWOU191220P00012500 | 2019-11-06 1:00PM EST | 12.50 | 0.42 | 0.00 | 0.20 | 0.00 | - | 1 | 334 | 170.31% |
| TWOU191220P00015000 | 2019-11-15 11:17AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,152 | 110.94% |
| TWOU191220P00017500 | 2019-12-03 9:38AM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,294 | 67.97% |
| TWOU191220P00020000 | 2019-12-03 12:52PM EST | 20.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 831 | 53.52% |
| TWOU191220P00022500 | 2019-12-05 12:08PM EST | 22.50 | 0.65 | 0.55 | 0.70 | -0.34 | -34.34% | 20 | 254 | 54.00% |
| TWOU191220P00025000 | 2019-12-03 2:47PM EST | 25.00 | 2.63 | 2.00 | 2.25 | 0.00 | - | 2 | 179 | 50.68% |
| TWOU191220P00030000 | 2019-12-02 10:23AM EST | 30.00 | 6.45 | 6.50 | 7.00 | 0.00 | - | 3 | 29 | 95.31% |
| TWOU191220P00035000 | 2019-11-01 10:47AM EST | 35.00 | 16.50 | 11.50 | 12.30 | 0.00 | - | 2 | 0 | 119.14% |
| TWOU191220P00040000 | 2019-08-01 8:30AM EST | 40.00 | 27.30 | 21.70 | 22.50 | 0.00 | - | 4 | 2 | 480.86% |
| TWOU191220P00045000 | 2019-08-06 2:20PM EST | 45.00 | 31.44 | 26.70 | 27.40 | 0.00 | - | 12 | 0 | 513.38% |
| TWOU191220P00050000 | 2019-07-31 8:33AM EST | 50.00 | 32.60 | 31.70 | 32.60 | 0.00 | - | 1 | 1 | 548.44% |
| TWOU191220P00055000 | 2019-08-02 8:56AM EST | 55.00 | 41.00 | 36.60 | 37.50 | 0.00 | - | 2 | 0 | 569.14% |
| TWOU191220P00060000 | 2019-07-31 10:50AM EST | 60.00 | 47.20 | 41.60 | 42.90 | 0.00 | - | 15 | 0 | 602.54% |
| TWOU191220P00065000 | 2019-06-28 12:38PM EST | 65.00 | 29.30 | 27.30 | 30.60 | 0.00 | - | 1 | 0 | 0.00% |
| TWOU191220P00070000 | 2019-06-05 10:04AM EST | 70.00 | 32.48 | 29.10 | 34.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWOU191220P00075000 | 2019-06-03 12:00PM EST | 75.00 | 38.30 | 35.00 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| TWOU191220P00080000 | 2019-11-13 12:22PM EST | 80.00 | 57.85 | 56.50 | 57.10 | 0.00 | - | 4 | 25 | 241.41% |
| TWOU191220P00085000 | 2019-06-07 10:00AM EST | 85.00 | 18.45 | 44.50 | 49.20 | 0.00 | - | 2 | 2 | 0.00% |
| TWOU191220P00090000 | 2019-06-16 11:02PM EST | 90.00 | 16.80 | 49.20 | 53.80 | 0.00 | - | 10 | 16 | 0.00% |
| TWOU191220P00100000 | 2019-06-07 10:00AM EST | 100.00 | 29.60 | 59.60 | 63.90 | 0.00 | - | 1 | 0 | 0.00% |
| TWOU191220P00105000 | 2019-06-16 11:02PM EST | 105.00 | 33.90 | 64.00 | 68.80 | 0.00 | - | 0 | 0 | 0.00% |
| TWOU191220P00110000 | 2019-06-16 11:02PM EST | 110.00 | 34.70 | 69.00 | 73.80 | 0.00 | - | 0 | 0 | 0.00% |
| TWOU191220P00115000 | 2019-06-16 11:02PM EST | 115.00 | 35.40 | 74.00 | 78.70 | 0.00 | - | 0 | 0 | 0.00% |
| TWOU191220P00125000 | 2019-06-16 11:02PM EST | 125.00 | 44.70 | 84.10 | 88.80 | 0.00 | - | 0 | 0 | 0.00% |
| TWOU191220P00130000 | 2019-06-16 11:02PM EST | 130.00 | 69.70 | 89.00 | 93.80 | 0.00 | - | 5 | 0 | 0.00% |